NRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	10.38	10.42	10.36	10.39	10.39	0.39%	147,016
Mar 16, 2026	10.37	10.37	10.32	10.35	10.35	0.39%	268,843
Mar 13, 2026	10.34	10.39	10.29	10.31	10.31	-0.96%	544,103
Mar 12, 2026	10.46	10.46	10.39	10.41	10.34	-0.48%	296,698
Mar 11, 2026	10.48	10.49	10.44	10.46	10.39	-0.29%	353,707
Mar 10, 2026	10.47	10.50	10.44	10.49	10.42	0.38%	370,082
Mar 9, 2026	10.44	10.48	10.43	10.45	10.38	-0.10%	360,310
Mar 6, 2026	10.46	10.48	10.43	10.46	10.39	-0.10%	487,886
Mar 5, 2026	10.46	10.49	10.42	10.47	10.40	-0.19%	370,923
Mar 4, 2026	10.49	10.51	10.43	10.49	10.42	-	438,942
Mar 3, 2026	10.56	10.56	10.48	10.49	10.42	-1.04%	515,148
Mar 2, 2026	10.49	10.60	10.44	10.60	10.53	0.95%	690,445
Feb 27, 2026	10.45	10.50	10.43	10.50	10.43	0.48%	341,429
Feb 26, 2026	10.46	10.46	10.43	10.45	10.38	-	182,894
Feb 25, 2026	10.46	10.46	10.41	10.45	10.38	0.19%	257,058
Feb 24, 2026	10.43	10.46	10.42	10.43	10.36	0.29%	363,064
Feb 23, 2026	10.45	10.47	10.39	10.40	10.33	-0.38%	292,368
Feb 20, 2026	10.47	10.47	10.42	10.44	10.37	-0.29%	339,926
Feb 19, 2026	10.37	10.50	10.37	10.47	10.40	0.48%	574,035
Feb 18, 2026	10.43	10.44	10.38	10.42	10.35	-	639,191
Feb 17, 2026	10.23	10.42	10.23	10.42	10.35	2.06%	931,157
Feb 13, 2026	10.19	10.22	10.19	10.21	10.14	-0.29%	498,136
Feb 12, 2026	10.26	10.27	10.22	10.24	10.10	0.10%	552,500
Feb 11, 2026	10.28	10.29	10.22	10.23	10.09	-0.10%	1,041,039
Feb 10, 2026	10.23	10.28	10.22	10.24	10.10	0.29%	469,103
Feb 9, 2026	10.23	10.25	10.21	10.21	10.07	-0.10%	697,170
Feb 6, 2026	10.18	10.23	10.17	10.22	10.08	0.59%	504,665
Feb 5, 2026	10.18	10.19	10.15	10.16	10.02	-0.20%	440,509
Feb 4, 2026	10.20	10.21	10.15	10.18	10.04	-	569,089
Feb 3, 2026	10.18	10.19	10.16	10.18	10.04	0.10%	445,040
Feb 2, 2026	10.17	10.18	10.16	10.17	10.03	-	777,895
Jan 30, 2026	10.15	10.18	10.14	10.17	10.03	0.20%	348,630
Jan 29, 2026	10.18	10.18	10.13	10.15	10.01	-0.29%	323,870
Jan 28, 2026	10.15	10.18	10.15	10.18	10.04	0.30%	466,850
Jan 27, 2026	10.13	10.17	10.11	10.15	10.01	0.10%	456,841
Jan 26, 2026	10.17	10.19	10.14	10.14	10.00	-0.29%	233,959
Jan 23, 2026	10.17	10.19	10.14	10.17	10.03	-0.10%	338,871
Jan 22, 2026	10.17	10.20	10.13	10.18	10.04	0.10%	312,507
Jan 21, 2026	10.18	10.20	10.10	10.17	10.03	-0.10%	309,745
Jan 20, 2026	10.18	10.19	10.16	10.18	10.04	-0.20%	587,933
Jan 16, 2026	10.21	10.23	10.20	10.20	10.06	-0.29%	139,767
Jan 15, 2026	10.24	10.25	10.21	10.23	10.09	-0.39%	324,586
Jan 14, 2026	10.23	10.28	10.23	10.27	10.07	0.39%	232,385
Jan 13, 2026	10.22	10.24	10.21	10.23	10.03	0.29%	415,301
Jan 12, 2026	10.19	10.21	10.17	10.20	10.00	-	279,200
Jan 9, 2026	10.20	10.21	10.17	10.20	10.00	0.20%	191,775
Jan 8, 2026	10.15	10.18	10.13	10.18	9.98	0.39%	260,350
Jan 7, 2026	10.15	10.17	10.13	10.14	9.94	0.10%	298,870
Jan 6, 2026	10.14	10.17	10.12	10.13	9.93	-	207,556
Jan 5, 2026	10.14	10.14	10.12	10.13	9.93	0.40%	226,709